만기
Puts
시장일 June 05, 2026
Calls
시장일 June 05, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KAI20260618P00195000 | 195.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 150.32% | -0.06 | 0.00 | -0.37 | 0.07 | -0.01 |
| KAI20260618P00200000 | 200.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 142.57% | -0.06 | 0.00 | -0.37 | 0.07 | -0.01 |
| KAI20260618P00210000 | 210.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 127.58% | -0.07 | 0.00 | -0.36 | 0.07 | -0.01 |
| KAI20260618P00220000 | 220.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 113.10% | -0.08 | 0.00 | -0.34 | 0.08 | -0.01 |
| KAI20260618P00230000 | 230.00 | 0.00 | 3.70 | 0.00 | 0 | 0 | 99.07% | -0.09 | 0.00 | -0.33 | 0.09 | -0.01 |
| KAI20260618P00240000 | 240.00 | 0.00 | 3.80 | 0.00 | 0 | 1 | 85.28% | -0.10 | 0.00 | -0.31 | 0.10 | -0.01 |
| KAI20260618P00250000 | 250.00 | 0.00 | 4.00 | 0.00 | 0 | 0 | 72.85% | -0.12 | 0.00 | -0.31 | 0.11 | -0.01 |
| KAI20260618P00260000 | 260.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 59.37% | -0.15 | 0.01 | -0.28 | 0.13 | -0.02 |
| KAI20260618P00270000 | 270.00 | 0.85 | 5.00 | 0.00 | 0 | 2 | 51.60% | -0.21 | 0.01 | -0.31 | 0.16 | -0.02 |
| KAI20260618P00280000 | 280.00 | 3.10 | 7.00 | 0.00 | 0 | 0 | 49.75% | -0.33 | 0.01 | -0.38 | 0.20 | -0.03 |
| KAI20260618P00290000 | 290.00 | 6.20 | 10.20 | 0.00 | 0 | 0 | 46.21% | -0.47 | 0.02 | -0.40 | 0.22 | -0.05 |
| KAI20260618P00300000 | 300.00 | 11.00 | 15.20 | 0.00 | 0 | 0 | 42.65% | -0.63 | 0.02 | -0.34 | 0.21 | -0.06 |
| KAI20260618P00310000 | 310.00 | 18.20 | 22.50 | 0.00 | 0 | 0 | 45.49% | -0.76 | 0.01 | -0.30 | 0.17 | -0.07 |
| KAI20260618P00320000 | 320.00 | 26.50 | 30.50 | 0.00 | 0 | 0 | 47.99% | -0.84 | 0.01 | -0.24 | 0.13 | -0.07 |
| KAI20260618P00330000 | 330.00 | 35.70 | 39.50 | 0.00 | 0 | 0 | 49.06% | -0.91 | 0.01 | -0.17 | 0.09 | -0.06 |
| KAI20260618P00340000 | 340.00 | 45.20 | 49.30 | 0.00 | 0 | 0 | 50.06% | -0.95 | 0.00 | -0.11 | 0.06 | -0.05 |
| KAI20260618P00350000 | 350.00 | 54.70 | 59.20 | 0.00 | 0 | 0 | 52.55% | -0.97 | 0.00 | -0.08 | 0.04 | -0.04 |
| KAI20260618P00360000 | 360.00 | 64.70 | 69.20 | 0.00 | 0 | 0 | 55.24% | -0.98 | 0.00 | -0.06 | 0.02 | -0.03 |
| KAI20260618P00370000 | 370.00 | 74.90 | 79.00 | 0.00 | 0 | 0 | 59.41% | -0.99 | 0.00 | -0.05 | 0.02 | -0.03 |
| KAI20260618P00380000 | 380.00 | 84.50 | 89.20 | 0.00 | 0 | 0 | 100.38% | -0.91 | 0.00 | -0.34 | 0.09 | -0.08 |
| KAI20260618P00390000 | 390.00 | 94.80 | 99.10 | 0.00 | 0 | 0 | 107.47% | -0.91 | 0.00 | -0.35 | 0.09 | -0.08 |
| KAI20260618P00400000 | 400.00 | 104.80 | 109.10 | 0.00 | 0 | 0 | 114.27% | -0.91 | 0.00 | -0.36 | 0.08 | -0.08 |
| KAI20260618P00410000 | 410.00 | 114.80 | 119.10 | 0.00 | 0 | 0 | 120.81% | -0.92 | 0.00 | -0.37 | 0.08 | -0.08 |
| KAI20260618P00420000 | 420.00 | 124.60 | 129.30 | 0.00 | 0 | 0 | 127.10% | -0.92 | 0.00 | -0.38 | 0.08 | -0.08 |
| KAI20260618P00430000 | 430.00 | 134.80 | 139.40 | 0.00 | 0 | 0 | 133.18% | -0.92 | 0.00 | -0.38 | 0.08 | -0.08 |
| KAI20260618P00440000 | 440.00 | 144.80 | 149.10 | 0.00 | 0 | 0 | 139.05% | -0.93 | 0.00 | -0.39 | 0.08 | -0.09 |
| KAI20260618P00450000 | 450.00 | 154.80 | 159.40 | 0.00 | 0 | 0 | 144.74% | -0.93 | 0.00 | -0.40 | 0.07 | -0.09 |
| KAI20260618P00460000 | 460.00 | 164.70 | 169.30 | 0.00 | 0 | 0 | 150.24% | -0.93 | 0.00 | -0.40 | 0.07 | -0.09 |
| KAI20260618P00470000 | 470.00 | 174.80 | 179.10 | 0.00 | 0 | 0 | 155.58% | -0.93 | 0.00 | -0.41 | 0.07 | -0.09 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KAI20260618C00195000 | 195.00 | 96.40 | 100.80 | 0.00 | 0 | 0 | 147.99% | 0.94 | 0.00 | -0.34 | 0.06 | 0.06 |
| KAI20260618C00200000 | 200.00 | 91.00 | 95.60 | 0.00 | 0 | 2 | 80.03% | 0.99 | 0.00 | -0.01 | 0.01 | 0.07 |
| KAI20260618C00210000 | 210.00 | 81.10 | 85.50 | 0.00 | 0 | 0 | 73.87% | 0.99 | 0.00 | -0.02 | 0.01 | 0.07 |
| KAI20260618C00220000 | 220.00 | 71.20 | 75.60 | 0.00 | 0 | 0 | 69.56% | 0.99 | 0.00 | -0.04 | 0.02 | 0.08 |
| KAI20260618C00230000 | 230.00 | 61.50 | 65.80 | 0.00 | 0 | 2 | 65.43% | 0.97 | 0.00 | -0.07 | 0.03 | 0.08 |
| KAI20260618C00240000 | 240.00 | 51.60 | 55.70 | 0.00 | 0 | 1 | 59.07% | 0.96 | 0.00 | -0.09 | 0.05 | 0.08 |
| KAI20260618C00250000 | 250.00 | 42.00 | 46.50 | 0.00 | 0 | 0 | 55.62% | 0.93 | 0.00 | -0.14 | 0.07 | 0.08 |
| KAI20260618C00260000 | 260.00 | 32.70 | 37.40 | 0.00 | 0 | 0 | 52.44% | 0.88 | 0.01 | -0.21 | 0.11 | 0.08 |
| KAI20260618C00270000 | 270.00 | 24.90 | 28.50 | 0.00 | 0 | 0 | 51.19% | 0.79 | 0.01 | -0.31 | 0.16 | 0.07 |
| KAI20260618C00280000 | 280.00 | 16.30 | 20.70 | 0.00 | 0 | 1 | 49.00% | 0.68 | 0.01 | -0.37 | 0.20 | 0.06 |
| KAI20260618C00290000 | 290.00 | 9.70 | 14.30 | 0.00 | 0 | 1 | 46.02% | 0.53 | 0.02 | -0.39 | 0.22 | 0.05 |
| KAI20260618C00300000 | 300.00 | 4.50 | 8.60 | 0.00 | 0 | 4 | 43.12% | 0.37 | 0.02 | -0.35 | 0.21 | 0.04 |
| KAI20260618C00310000 | 310.00 | 1.55 | 6.00 | 0.00 | 0 | 0 | 44.11% | 0.24 | 0.01 | -0.29 | 0.17 | 0.02 |
| KAI20260618C00320000 | 320.00 | 0.35 | 4.70 | 0.00 | 0 | 1 | 51.29% | 0.18 | 0.01 | -0.28 | 0.14 | 0.02 |
| KAI20260618C00330000 | 330.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 60.35% | 0.15 | 0.01 | -0.29 | 0.13 | 0.01 |
| KAI20260618C00340000 | 340.00 | 0.00 | 4.00 | 0.00 | 0 | 2 | 69.70% | 0.13 | 0.01 | -0.31 | 0.12 | 0.01 |
| KAI20260618C00350000 | 350.00 | 0.00 | 4.00 | 0.00 | 0 | 4 | 78.44% | 0.12 | 0.00 | -0.33 | 0.11 | 0.01 |
| KAI20260618C00360000 | 360.00 | 0.00 | 4.10 | 0.00 | 0 | 6 | 85.74% | 0.11 | 0.00 | -0.33 | 0.10 | 0.01 |
| KAI20260618C00370000 | 370.00 | 0.00 | 3.70 | 0.00 | 0 | 0 | 94.47% | 0.11 | 0.00 | -0.35 | 0.10 | 0.01 |
| KAI20260618C00380000 | 380.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 101.93% | 0.10 | 0.00 | -0.37 | 0.10 | 0.01 |
| KAI20260618C00390000 | 390.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 109.02% | 0.10 | 0.00 | -0.38 | 0.09 | 0.01 |
| KAI20260618C00400000 | 400.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 115.81% | 0.09 | 0.00 | -0.38 | 0.09 | 0.01 |
| KAI20260618C00410000 | 410.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 122.32% | 0.09 | 0.00 | -0.39 | 0.09 | 0.01 |
| KAI20260618C00420000 | 420.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 128.59% | 0.08 | 0.00 | -0.40 | 0.08 | 0.01 |
| KAI20260618C00430000 | 430.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 134.63% | 0.08 | 0.00 | -0.41 | 0.08 | 0.01 |
| KAI20260618C00440000 | 440.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 140.46% | 0.08 | 0.00 | -0.41 | 0.08 | 0.01 |
| KAI20260618C00450000 | 450.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 146.10% | 0.08 | 0.00 | -0.42 | 0.08 | 0.01 |
| KAI20260618C00460000 | 460.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 151.55% | 0.07 | 0.00 | -0.43 | 0.08 | 0.01 |
| KAI20260618C00470000 | 470.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 156.84% | 0.07 | 0.00 | -0.43 | 0.07 | 0.01 |
